Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.660 | 8.230 | 7.515 | 8.210 | 1,054,867 | +0.52(+6.76%) |
Aug 30, 2016 | 7.730 | 7.940 | 7.630 | 7.690 | 360,086 | -0.04(-0.52%) |
Aug 29, 2016 | 7.850 | 7.990 | 7.610 | 7.730 | 365,809 | -0.08(-1.02%) |
Aug 26, 2016 | 7.920 | 8.050 | 7.700 | 7.810 | 635,733 | -0.12(-1.51%) |
Aug 25, 2016 | 8.040 | 8.470 | 7.730 | 7.930 | 1,037,398 | -0.05(-0.63%) |
Aug 24, 2016 | 8.250 | 8.740 | 7.850 | 7.980 | 1,055,750 | -0.31(-3.74%) |
Aug 23, 2016 | 8.380 | 8.380 | 8.145 | 8.290 | 313,760 | -0.01(-0.12%) |
Aug 22, 2016 | 8.090 | 8.490 | 8.030 | 8.300 | 540,638 | +0.27(+3.36%) |
Aug 19, 2016 | 8.120 | 8.220 | 7.960 | 8.030 | 304,155 | -0.11(-1.35%) |
Aug 18, 2016 | 8.100 | 8.300 | 7.980 | 8.140 | 377,591 | +0.03(+0.37%) |
Aug 17, 2016 | 8.200 | 8.350 | 8.030 | 8.110 | 467,924 | -0.06(-0.73%) |
Aug 16, 2016 | 8.140 | 8.470 | 7.830 | 8.170 | 995,560 | -0.02(-0.24%) |
Aug 15, 2016 | 8.150 | 8.540 | 8.150 | 8.190 | 1,043,200 | +0.07(+0.86%) |
Aug 12, 2016 | 7.720 | 8.245 | 7.671 | 8.120 | 1,600,654 | +0.39(+5.05%) |
Aug 11, 2016 | 7.670 | 7.770 | 7.510 | 7.730 | 770,565 | +0.11(+1.44%) |
Aug 10, 2016 | 7.790 | 7.880 | 7.580 | 7.620 | 647,117 | -0.18(-2.31%) |
Aug 09, 2016 | 7.630 | 7.880 | 7.480 | 7.800 | 846,647 | +0.20(+2.63%) |
Aug 08, 2016 | 7.760 | 7.820 | 7.420 | 7.600 | 1,242,354 | -0.17(-2.19%) |
Aug 05, 2016 | 6.170 | 7.990 | 6.140 | 7.770 | 5,340,921 | +1.68(+27.59%) |
Aug 04, 2016 | 6.270 | 6.340 | 5.940 | 6.090 | 880,741 | -0.17(-2.72%) |
Aug 03, 2016 | 5.810 | 6.320 | 5.810 | 6.260 | 1,108,667 | +0.40(+6.83%) |
Aug 02, 2016 | 6.090 | 6.190 | 5.775 | 5.860 | 1,085,325 | -0.24(-3.93%) |
Aug 01, 2016 | 6.030 | 6.330 | 6.020 | 6.100 | 1,032,156 | +0.13(+2.18%) |
Jul 29, 2016 | 5.710 | 6.140 | 5.690 | 5.970 | 1,557,894 | +0.20(+3.47%) |
Jul 28, 2016 | 5.710 | 5.880 | 5.640 | 5.770 | 830,686 | +0.06(+1.05%) |
Jul 27, 2016 | 5.900 | 5.900 | 5.660 | 5.710 | 1,099,021 | -0.17(-2.89%) |
Jul 26, 2016 | 6.380 | 6.460 | 5.819 | 5.880 | 2,887,248 | -0.88(-13.02%) |
Jul 25, 2016 | 7.220 | 7.350 | 6.270 | 6.760 | 1,988,909 | -0.42(-5.85%) |
Jul 22, 2016 | 7.310 | 7.310 | 7.120 | 7.180 | 478,974 | -0.12(-1.64%) |
Jul 21, 2016 | 7.510 | 7.630 | 7.210 | 7.300 | 580,771 | -0.11(-1.48%) |
Jul 20, 2016 | 6.890 | 7.500 | 6.830 | 7.410 | 1,797,881 | +0.55(+8.02%) |
Jul 19, 2016 | 7.100 | 7.250 | 6.820 | 6.860 | 522,390 | -0.24(-3.38%) |
Jul 18, 2016 | 7.130 | 7.190 | 6.930 | 7.100 | 422,953 | -0.05(-0.70%) |
Jul 15, 2016 | 6.930 | 7.170 | 6.830 | 7.150 | 510,057 | +0.24(+3.47%) |
Jul 14, 2016 | 7.110 | 7.230 | 6.830 | 6.910 | 488,873 | -0.05(-0.72%) |
Jul 13, 2016 | 7.460 | 7.520 | 6.960 | 6.960 | 639,262 | -0.44(-5.95%) |
Jul 12, 2016 | 7.560 | 7.600 | 7.385 | 7.400 | 437,099 | -0.07(-0.94%) |
Jul 11, 2016 | 7.550 | 7.800 | 7.450 | 7.470 | 537,095 | -0.06(-0.80%) |
Jul 08, 2016 | 7.510 | 7.570 | 7.270 | 7.530 | 781,974 | +0.02(+0.27%) |
Jul 07, 2016 | 7.850 | 7.949 | 7.410 | 7.510 | 2,090,681 | +0.68(+9.96%) |
Jul 05, 2016 | 7.050 | 7.120 | 6.750 | 6.830 | 597,982 | -0.32(-4.48%) |
Jul 01, 2016 | 7.050 | 7.150 | 7.150 | 7.150 | 799,700 | +0.13(+1.85%) |
Jun 30, 2016 | 7.000 | 7.290 | 6.960 | 7.020 | 759,499 | -0.01(-0.14%) |
Jun 29, 2016 | 6.880 | 7.130 | 6.640 | 7.030 | 745,860 | +0.32(+4.77%) |
Jun 28, 2016 | 6.430 | 6.900 | 6.418 | 6.710 | 956,388 | +0.45(+7.19%) |
Jun 27, 2016 | 6.610 | 6.740 | 6.250 | 6.260 | 1,870,810 | -0.40(-6.01%) |
Jun 24, 2016 | 6.620 | 6.790 | 6.410 | 6.660 | 1,936,138 | -0.34(-4.86%) |
Jun 23, 2016 | 6.710 | 7.020 | 6.610 | 7.000 | 553,934 | +0.40(+6.06%) |
Jun 22, 2016 | 6.740 | 7.030 | 6.530 | 6.600 | 825,468 | -0.12(-1.79%) |
Jun 21, 2016 | 7.000 | 7.000 | 6.520 | 6.720 | 1,041,065 | -0.26(-3.72%) |
Jun 20, 2016 | 6.930 | 7.140 | 6.690 | 6.980 | 747,667 | +0.16(+2.35%) |
Jun 17, 2016 | 7.260 | 7.260 | 6.760 | 6.820 | 1,119,111 | -0.42(-5.80%) |
Jun 16, 2016 | 7.120 | 7.250 | 6.890 | 7.240 | 585,111 | +0.02(+0.28%) |
Jun 15, 2016 | 7.140 | 7.370 | 7.030 | 7.220 | 591,927 | +0.13(+1.83%) |
Jun 14, 2016 | 6.840 | 7.190 | 6.780 | 7.090 | 1,282,703 | +0.23(+3.35%) |
Jun 13, 2016 | 7.160 | 7.420 | 6.840 | 6.860 | 1,041,370 | -0.38(-5.25%) |
Jun 10, 2016 | 7.410 | 7.630 | 7.170 | 7.240 | 1,094,278 | -0.30(-3.98%) |
Jun 09, 2016 | 7.800 | 7.840 | 7.508 | 7.540 | 1,109,917 | -0.35(-4.44%) |
Jun 08, 2016 | 8.040 | 8.098 | 7.800 | 7.890 | 1,024,320 | -0.12(-1.50%) |
Jun 07, 2016 | 8.230 | 8.230 | 7.900 | 8.010 | 803,272 | -0.22(-2.67%) |
Jun 06, 2016 | 7.620 | 8.275 | 7.350 | 8.230 | 1,302,014 | +0.58(+7.58%) |
Jun 03, 2016 | 8.300 | 8.300 | 7.650 | 7.650 | 1,527,394 | -0.70(-8.38%) |
Jun 02, 2016 | 8.130 | 8.370 | 8.080 | 8.350 | 1,241,342 | +0.21(+2.58%) |